日本電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 5,956 | 5,960 | 5,776 | 5,810 | -141 | -2.4% | 170,700 |
| 2025/01/24 | 6,005 | 6,045 | 5,920 | 5,951 | -55 | -0.9% | 129,400 |
| 2025/01/23 | 6,004 | 6,033 | 5,941 | 6,006 | +3 | ±0% | 132,800 |
| 2025/01/22 | 5,901 | 6,040 | 5,868 | 6,003 | +184 | +3.2% | 231,100 |
| 2025/01/21 | 5,915 | 5,927 | 5,819 | 5,819 | -4 | -0.1% | 96,800 |
| 2025/01/20 | 5,709 | 5,842 | 5,702 | 5,823 | +203 | +3.6% | 149,200 |
| 2025/01/17 | 5,590 | 5,660 | 5,545 | 5,620 | -15 | -0.3% | 214,100 |
| 2025/01/16 | 5,720 | 5,724 | 5,591 | 5,635 | -22 | -0.4% | 138,000 |
| 2025/01/15 | 5,648 | 5,680 | 5,584 | 5,657 | +2 | ±0% | 163,900 |
| 2025/01/14 | 5,755 | 5,763 | 5,615 | 5,655 | -200 | -3.4% | 324,400 |
| 2025/01/10 | 5,875 | 5,935 | 5,820 | 5,855 | -20 | -0.3% | 200,000 |
| 2025/01/09 | 5,854 | 5,906 | 5,795 | 5,875 | -55 | -0.9% | 212,200 |
| 2025/01/08 | 5,789 | 5,980 | 5,772 | 5,930 | +85 | +1.5% | 206,400 |
| 2025/01/07 | 5,627 | 5,880 | 5,624 | 5,845 | +239 | +4.3% | 302,100 |
| 2025/01/06 | 5,658 | 5,726 | 5,570 | 5,606 | -30 | -0.5% | 203,900 |
| 2024/12/30 | 5,680 | 5,680 | 5,601 | 5,636 | -82 | -1.4% | 149,700 |
| 2024/12/27 | 5,615 | 5,728 | 5,600 | 5,718 | +104 | +1.9% | 196,600 |
| 2024/12/26 | 5,588 | 5,614 | 5,546 | 5,614 | +9 | +0.2% | 150,600 |
| 2024/12/25 | 5,704 | 5,715 | 5,540 | 5,605 | -58 | -1% | 163,300 |
| 2024/12/24 | 5,630 | 5,710 | 5,612 | 5,663 | +63 | +1.1% | 189,900 |
| 2024/12/23 | 5,537 | 5,600 | 5,507 | 5,600 | +103 | +1.9% | 125,500 |
| 2024/12/20 | 5,525 | 5,559 | 5,491 | 5,497 | -3 | -0.1% | 192,500 |
| 2024/12/19 | 5,433 | 5,533 | 5,407 | 5,500 | -10 | -0.2% | 125,400 |
| 2024/12/18 | 5,480 | 5,555 | 5,460 | 5,510 | -1 | ±0% | 147,400 |
| 2024/12/17 | 5,525 | 5,603 | 5,488 | 5,511 | +26 | +0.5% | 132,800 |
| 2024/12/16 | 5,478 | 5,628 | 5,451 | 5,485 | +44 | +0.8% | 184,800 |
| 2024/12/13 | 5,412 | 5,480 | 5,410 | 5,441 | -63 | -1.1% | 189,900 |
| 2024/12/12 | 5,550 | 5,660 | 5,504 | 5,504 | +50 | +0.9% | 214,900 |
| 2024/12/11 | 5,509 | 5,520 | 5,420 | 5,454 | -19 | -0.3% | 214,600 |
| 2024/12/10 | 5,479 | 5,635 | 5,464 | 5,473 | +94 | +1.7% | 432,600 |
| 2024/12/09 | 5,445 | 5,445 | 5,331 | 5,379 | -11 | -0.2% | 245,500 |
| 2024/12/06 | 5,479 | 5,497 | 5,380 | 5,390 | -120 | -2.2% | 267,100 |
| 2024/12/05 | 5,569 | 5,589 | 5,446 | 5,510 | +63 | +1.2% | 260,200 |
| 2024/12/04 | 5,564 | 5,591 | 5,437 | 5,447 | -151 | -2.7% | 307,600 |
| 2024/12/03 | 5,528 | 5,696 | 5,520 | 5,598 | +328 | +6.2% | 563,100 |
| 2024/12/02 | 5,234 | 5,313 | 5,188 | 5,270 | +55 | +1.1% | 252,800 |
| 2024/11/29 | 5,319 | 5,345 | 5,213 | 5,215 | -115 | -2.2% | 211,600 |
| 2024/11/28 | 5,300 | 5,371 | 5,246 | 5,330 | -1 | ±0% | 261,200 |
| 2024/11/27 | 5,416 | 5,421 | 5,283 | 5,331 | -128 | -2.3% | 317,700 |
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | -71 | -1.3% | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | -132 | -2.3% | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | +44 | +0.8% | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | -77 | -1.4% | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | -13 | -0.2% | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | -19 | -0.3% | 182,900 |
| 2024/11/18 | 5,656 | 5,815 | 5,644 | 5,727 | -17 | -0.3% | 280,800 |
| 2024/11/15 | 5,685 | 5,850 | 5,641 | 5,744 | +159 | +2.8% | 538,200 |
| 2024/11/14 | 5,552 | 5,639 | 5,485 | 5,585 | +15 | +0.3% | 367,200 |
| 2024/11/13 | 5,729 | 5,749 | 5,552 | 5,570 | -159 | -2.8% | 344,400 |
| 2024/11/12 | 5,918 | 5,918 | 5,687 | 5,729 | -161 | -2.7% | 339,900 |
101～
150
件表示中 / 3727件
類似銘柄と比較する
現在ご覧いただいている「日電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日電子 | 425,300円 | -8.0% | -28.8% | 2.49% | 12.08倍 | 1.59倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 378,000円 | +5.2% | +4.2% | 2.65% | 19.18倍 | 1.73倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| コニカミノルタ | 45,400円 | -6.9% | - | 2.20% | 9.36倍 | 0.49倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| マイクロニクス | 515,000円 | +27.6% | +33.9% | 1.59% | 18.15倍 | 4.02倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| サンケン電 | 772,100円 | -26.7% | - | 0.00% | - | 1.13倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
